Concurrent Technologies Plc (AIM:CNC)
London · Delayed Price · Currency is GBP · Price in GBX 253.00
+9.00 (3.69%)
At close: Jan 23, 2026
Concurrent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 244.60 | 252.00 | 244.00 | 251.00 | - | 2.87% | 293,839 |
| Jan 22, 2026 | 226.50 | 245.00 | 226.64 | 244.00 | 244.00 | 7.73% | 360,536 |
| Jan 21, 2026 | 223.96 | 230.00 | 222.00 | 226.50 | 226.50 | 1.12% | 146,465 |
| Jan 20, 2026 | 230.95 | 233.00 | 222.10 | 224.00 | 224.00 | -1.75% | 272,842 |
| Jan 19, 2026 | 228.50 | 230.00 | 224.25 | 228.00 | 228.00 | -0.22% | 194,495 |
| Jan 16, 2026 | 227.00 | 230.00 | 227.00 | 228.50 | 228.50 | -0.22% | 42,388 |
| Jan 15, 2026 | 228.58 | 230.00 | 226.00 | 229.00 | 229.00 | -0.22% | 119,292 |
| Jan 14, 2026 | 227.50 | 232.00 | 226.60 | 229.50 | 229.50 | 0.88% | 453,380 |
| Jan 13, 2026 | 228.50 | 230.00 | 225.00 | 227.50 | 227.50 | -0.44% | 89,107 |
| Jan 12, 2026 | 228.50 | 230.00 | 223.26 | 228.50 | 228.50 | 2.93% | 187,490 |
| Jan 9, 2026 | 231.00 | 231.00 | 222.00 | 222.00 | 222.00 | -3.90% | 231,466 |
| Jan 8, 2026 | 230.84 | 231.00 | 231.00 | 231.00 | 231.00 | - | 103,191 |
| Jan 7, 2026 | 230.50 | 234.00 | 229.18 | 231.00 | 231.00 | 0.22% | 116,028 |
| Jan 6, 2026 | 233.00 | 234.00 | 228.10 | 230.50 | 230.50 | -1.07% | 207,213 |
| Jan 5, 2026 | 221.50 | 235.00 | 220.86 | 233.00 | 233.00 | 5.19% | 292,407 |
| Jan 2, 2026 | 221.50 | 223.00 | 220.00 | 221.50 | 221.50 | - | 126,309 |
| Dec 31, 2025 | 222.84 | 223.00 | 220.06 | 221.50 | 221.50 | 2.55% | 22,309 |
| Dec 30, 2025 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | -2.70% | 31,791 |
| Dec 29, 2025 | 221.50 | 224.00 | 220.06 | 222.00 | 222.00 | 0.23% | 95,370 |
| Dec 24, 2025 | 220.50 | 222.63 | 219.11 | 221.50 | 221.50 | 0.45% | 78,868 |
| Dec 23, 2025 | 222.50 | 225.00 | 218.00 | 220.50 | 220.50 | -0.90% | 54,891 |
| Dec 22, 2025 | 221.50 | 227.83 | 221.00 | 222.50 | 222.50 | 0.45% | 113,114 |
| Dec 19, 2025 | 222.50 | 225.00 | 220.33 | 221.50 | 221.50 | -0.45% | 127,131 |
| Dec 18, 2025 | 222.50 | 225.00 | 222.00 | 222.50 | 222.50 | - | 125,103 |
| Dec 17, 2025 | 221.00 | 224.92 | 215.04 | 222.50 | 222.50 | 0.68% | 147,413 |
| Dec 16, 2025 | 228.50 | 230.00 | 220.00 | 221.00 | 221.00 | -3.28% | 160,151 |
| Dec 15, 2025 | 231.00 | 231.95 | 227.00 | 228.50 | 228.50 | -1.08% | 206,295 |
| Dec 12, 2025 | 230.00 | 232.22 | 230.00 | 231.00 | 231.00 | -0.22% | 51,381 |
| Dec 11, 2025 | 232.50 | 234.89 | 229.00 | 231.50 | 231.50 | -0.43% | 176,587 |
| Dec 10, 2025 | 228.00 | 234.86 | 226.20 | 232.50 | 232.50 | 1.53% | 403,889 |
| Dec 9, 2025 | 219.29 | 229.00 | 229.00 | 229.00 | 229.00 | 4.09% | 285,443 |
| Dec 8, 2025 | 220.50 | 220.98 | 213.00 | 220.00 | 220.00 | -0.23% | 379,248 |
| Dec 5, 2025 | 223.00 | 227.00 | 221.00 | 220.50 | 220.50 | -1.34% | 87,541 |
| Dec 4, 2025 | 231.00 | 231.48 | 223.22 | 223.50 | 223.50 | -3.25% | 110,823 |
| Dec 3, 2025 | 237.50 | 240.00 | 230.04 | 231.00 | 231.00 | -2.94% | 227,234 |
| Dec 2, 2025 | 241.45 | 241.45 | 231.53 | 238.00 | 238.00 | -1.65% | 257,939 |
| Dec 1, 2025 | 242.03 | 245.00 | 240.00 | 242.00 | 242.00 | -0.62% | 83,870 |
| Nov 28, 2025 | 246.50 | 249.00 | 242.18 | 243.50 | 243.50 | -1.62% | 59,680 |
| Nov 27, 2025 | 241.50 | 250.00 | 242.55 | 247.50 | 247.50 | 2.70% | 191,873 |
| Nov 26, 2025 | 242.00 | 242.48 | 240.00 | 241.00 | 241.00 | -0.41% | 228,105 |
| Nov 25, 2025 | 248.50 | 250.00 | 241.00 | 242.00 | 242.00 | -2.62% | 522,546 |
| Nov 24, 2025 | 253.00 | 252.00 | 246.55 | 248.50 | 248.50 | -1.78% | 619,153 |
| Nov 21, 2025 | 256.60 | 267.00 | 267.00 | 253.00 | 253.00 | -2.13% | 217,472 |
| Nov 20, 2025 | 261.00 | 266.49 | 257.10 | 258.50 | 258.50 | -0.96% | 344,539 |
| Nov 19, 2025 | 265.50 | 268.00 | 255.43 | 261.00 | 261.00 | -1.14% | 803,165 |
| Nov 18, 2025 | 240.00 | 264.82 | 238.00 | 264.00 | 264.00 | 8.87% | 919,770 |
| Nov 17, 2025 | 242.00 | 244.00 | 240.00 | 242.50 | 242.50 | 0.21% | 178,668 |
| Nov 14, 2025 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | - | 325,069 |
| Nov 13, 2025 | 242.50 | 244.00 | 240.74 | 242.00 | 242.00 | -0.21% | 130,034 |
| Nov 12, 2025 | 241.00 | 245.00 | 240.13 | 242.50 | 242.50 | 0.62% | 83,910 |